Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 791.00
-22.00 (-2.71%)
Oct 30, 2026, 3:30 PM JST
TYO:8616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 812.00 | 821.00 | 785.00 | 791.00 | 791.00 | -2.71% | 1,860,800 |
| Oct 29, 2026 | 814.00 | 819.00 | 811.00 | 813.00 | 813.00 | -0.12% | 1,665,300 |
| Oct 28, 2026 | 820.00 | 820.00 | 804.00 | 814.00 | 814.00 | 0.49% | 997,200 |
| Oct 27, 2026 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.10% | 872,000 |
| Oct 26, 2026 | 820.00 | 830.00 | 818.00 | 819.00 | 819.00 | -1.33% | 929,500 |
| Oct 23, 2026 | 825.00 | 831.00 | 805.00 | 830.00 | 830.00 | 0.24% | 1,115,900 |
| Oct 22, 2026 | 848.00 | 851.00 | 828.00 | 828.00 | 828.00 | -1.78% | 1,029,200 |
| Oct 21, 2026 | 836.00 | 847.00 | 834.00 | 843.00 | 843.00 | 1.81% | 1,173,400 |
| Oct 20, 2026 | 842.00 | 844.00 | 821.00 | 828.00 | 828.00 | -1.90% | 1,732,200 |
| Oct 19, 2026 | 853.00 | 857.00 | 844.00 | 844.00 | 844.00 | -1.29% | 1,221,500 |
| Oct 16, 2026 | 863.00 | 867.00 | 848.00 | 855.00 | 855.00 | 0.47% | 967,000 |
| Oct 15, 2026 | 854.00 | 867.00 | 844.00 | 851.00 | 851.00 | -1.62% | 1,343,500 |
| Oct 14, 2026 | 890.00 | 890.00 | 861.00 | 865.00 | 865.00 | -2.70% | 1,017,500 |
| Oct 13, 2026 | 883.00 | 895.00 | 880.00 | 889.00 | 889.00 | 1.48% | 804,100 |
| Oct 9, 2026 | 873.00 | 876.00 | 864.00 | 876.00 | 876.00 | 0.92% | 966,800 |
| Oct 8, 2026 | 878.00 | 878.00 | 861.00 | 868.00 | 868.00 | -1.48% | 1,104,400 |
| Oct 7, 2026 | 893.00 | 900.00 | 881.00 | 881.00 | 881.00 | -2.22% | 982,400 |
| Oct 6, 2026 | 889.00 | 901.00 | 882.00 | 901.00 | 901.00 | 1.35% | 1,435,100 |
| Oct 5, 2026 | 895.00 | 903.00 | 879.00 | 889.00 | 889.00 | -0.34% | 1,776,300 |
| Oct 2, 2026 | 893.00 | 907.00 | 888.00 | 892.00 | 892.00 | 0.34% | 2,892,800 |
| Oct 1, 2026 | 882.00 | 893.00 | 876.00 | 889.00 | 889.00 | 1.25% | 1,966,700 |
| Sep 30, 2026 | 867.00 | 883.00 | 855.00 | 878.00 | 878.00 | 1.39% | 1,325,200 |
| Sep 29, 2026 | 877.00 | 879.00 | 860.00 | 866.00 | 866.00 | -1.48% | 1,152,500 |
| Sep 28, 2026 | 907.00 | 911.00 | 901.00 | 904.00 | 879.00 | -0.22% | 1,460,300 |
| Sep 25, 2026 | 888.00 | 906.00 | 888.00 | 906.00 | 880.94 | 2.14% | 1,052,400 |
| Sep 24, 2026 | 899.00 | 902.00 | 887.00 | 887.00 | 862.47 | -1.22% | 1,246,300 |
| Sep 18, 2026 | 896.00 | 902.00 | 888.00 | 898.00 | 873.17 | 0.34% | 1,239,700 |
| Sep 17, 2026 | 888.00 | 900.00 | 887.00 | 895.00 | 870.25 | 0.90% | 583,800 |
| Sep 16, 2026 | 891.00 | 899.00 | 886.00 | 887.00 | 862.47 | -0.34% | 735,800 |
| Sep 15, 2026 | 895.00 | 897.00 | 883.00 | 890.00 | 865.39 | -0.56% | 737,900 |
| Sep 14, 2026 | 885.00 | 896.00 | 883.00 | 895.00 | 870.25 | 0.67% | 590,900 |
| Sep 11, 2026 | 868.00 | 897.00 | 865.00 | 889.00 | 864.41 | -0.45% | 1,039,900 |
| Sep 10, 2026 | 875.00 | 894.00 | 872.00 | 893.00 | 868.30 | 2.06% | 765,300 |
| Sep 9, 2026 | 879.00 | 884.00 | 867.00 | 875.00 | 850.80 | -1.13% | 823,700 |
| Sep 8, 2026 | 893.00 | 902.00 | 885.00 | 885.00 | 860.53 | -1.56% | 777,900 |
| Sep 7, 2026 | 904.00 | 905.00 | 890.00 | 899.00 | 874.14 | -0.44% | 696,300 |
| Sep 4, 2026 | 895.00 | 910.00 | 890.00 | 903.00 | 878.03 | 1.35% | 1,081,600 |
| Sep 3, 2026 | 891.00 | 902.00 | 891.00 | 891.00 | 866.36 | 0.11% | 871,100 |
| Sep 2, 2026 | 904.00 | 907.00 | 886.00 | 890.00 | 865.39 | -3.05% | 1,354,700 |
| Sep 1, 2026 | 915.00 | 928.00 | 912.00 | 918.00 | 892.61 | -0.22% | 1,223,000 |
| Aug 31, 2026 | 908.00 | 925.00 | 903.00 | 920.00 | 894.56 | - | 1,383,200 |
| Aug 28, 2026 | 893.00 | 922.00 | 889.00 | 920.00 | 894.56 | 2.68% | 1,247,700 |
| Aug 27, 2026 | 876.00 | 897.00 | 873.00 | 896.00 | 871.22 | 2.75% | 918,100 |
| Aug 26, 2026 | 867.00 | 875.00 | 866.00 | 872.00 | 847.88 | 0.93% | 648,900 |
| Aug 25, 2026 | 858.00 | 867.00 | 855.00 | 864.00 | 840.11 | 1.17% | 621,500 |
| Aug 24, 2026 | 860.00 | 860.00 | 849.00 | 854.00 | 830.38 | 0.12% | 506,100 |
| Aug 21, 2026 | 844.00 | 857.00 | 844.00 | 853.00 | 829.41 | - | 676,900 |
| Aug 20, 2026 | 830.00 | 853.00 | 822.00 | 853.00 | 829.41 | 3.27% | 926,300 |
| Aug 19, 2026 | 827.00 | 836.00 | 818.00 | 826.00 | 803.16 | -0.96% | 878,500 |
| Aug 18, 2026 | 833.00 | 841.00 | 832.00 | 834.00 | 810.94 | 0.12% | 412,800 |